DFNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.97	48.08	47.96	48.01	48.01	0.17%	112,850
Feb 20, 2025	47.97	47.97	47.92	47.93	47.93	0.06%	149,248
Feb 19, 2025	47.84	47.97	47.84	47.90	47.90	-0.09%	177,877
Feb 18, 2025	48.09	48.26	47.94	47.95	47.85	-0.11%	108,507
Feb 14, 2025	48.07	48.07	47.96	48.00	47.90	0.14%	160,953
Feb 13, 2025	47.83	47.98	47.83	47.93	47.83	0.09%	75,460
Feb 12, 2025	47.95	47.95	47.87	47.89	47.79	-0.31%	95,406
Feb 11, 2025	48.06	48.10	48.02	48.04	47.94	-0.02%	147,160
Feb 10, 2025	48.06	48.09	48.05	48.05	47.95	-0.02%	51,001
Feb 7, 2025	48.12	48.13	48.04	48.06	47.96	-0.09%	289,597
Feb 6, 2025	48.11	48.14	48.08	48.11	48.01	0.01%	83,054
Feb 5, 2025	48.07	48.14	48.06	48.10	48.00	0.23%	75,742
Feb 4, 2025	47.97	48.02	47.96	47.99	47.89	0.02%	146,277
Feb 3, 2025	48.04	48.04	47.92	47.98	47.88	0.11%	184,301
Jan 31, 2025	47.95	47.97	47.90	47.93	47.83	-0.01%	100,144
Jan 30, 2025	47.90	47.97	47.90	47.93	47.83	0.13%	83,209
Jan 29, 2025	47.94	47.95	47.85	47.87	47.77	-0.11%	135,620
Jan 28, 2025	47.91	47.94	47.91	47.92	47.82	0.01%	85,415
Jan 27, 2025	47.93	47.93	47.84	47.92	47.82	0.31%	113,224
Jan 24, 2025	47.75	47.80	47.73	47.77	47.68	0.05%	130,155
Jan 23, 2025	47.76	47.80	47.74	47.75	47.65	-0.10%	114,636
Jan 22, 2025	47.84	47.85	47.78	47.80	47.70	-0.08%	122,784
Jan 21, 2025	47.85	47.85	47.79	47.84	47.70	0.15%	124,236
Jan 17, 2025	47.76	47.79	47.75	47.77	47.63	0.25%	115,197
Jan 16, 2025	47.66	47.71	47.65	47.65	47.51	-0.04%	212,050
Jan 15, 2025	47.72	47.74	47.64	47.67	47.53	0.17%	94,000
Jan 14, 2025	47.67	47.67	47.55	47.59	47.45	-0.10%	162,836
Jan 13, 2025	47.78	47.78	47.58	47.64	47.50	-0.04%	170,213
Jan 10, 2025	47.55	47.70	47.55	47.66	47.52	-0.33%	160,587
Jan 8, 2025	47.77	47.85	47.74	47.82	47.68	-0.17%	153,233
Jan 7, 2025	47.84	47.95	47.81	47.90	47.76	0.02%	152,086
Jan 6, 2025	47.86	47.90	47.81	47.89	47.75	0.18%	183,824
Jan 3, 2025	47.81	47.86	47.80	47.81	47.66	-0.01%	89,945
Jan 2, 2025	47.82	47.85	47.77	47.81	47.67	0.08%	163,942
Dec 31, 2024	47.79	47.83	47.71	47.77	47.63	-	140,566
Dec 30, 2024	47.76	47.82	47.73	47.77	47.63	0.17%	325,522
Dec 27, 2024	47.70	47.75	47.68	47.69	47.55	0.02%	100,730
Dec 26, 2024	47.66	47.74	47.64	47.68	47.54	-0.04%	94,699
Dec 24, 2024	47.67	47.71	47.63	47.70	47.56	0.08%	40,967
Dec 23, 2024	47.71	47.72	47.57	47.66	47.52	-0.12%	257,132
Dec 20, 2024	47.68	47.79	47.66	47.72	47.57	0.14%	260,207
Dec 19, 2024	47.81	47.81	47.60	47.65	47.51	-0.23%	226,949
Dec 18, 2024	47.88	47.93	47.76	47.76	47.62	-0.31%	112,931
Dec 17, 2024	47.94	48.02	47.90	47.91	47.77	-0.60%	125,558
Dec 16, 2024	48.23	48.24	48.17	48.20	47.85	0.10%	93,329
Dec 13, 2024	48.21	48.21	48.15	48.15	47.80	-0.29%	124,565
Dec 12, 2024	48.27	48.31	48.20	48.29	47.94	-0.10%	96,605
Dec 11, 2024	48.41	48.45	48.30	48.34	47.99	-0.08%	91,107
Dec 10, 2024	48.41	48.44	48.34	48.38	48.03	-0.05%	120,262
Dec 9, 2024	48.39	48.44	48.39	48.41	48.06	-0.07%	50,937
Dec 6, 2024	48.46	48.49	48.40	48.44	48.09	0.02%	78,310
Dec 5, 2024	48.39	48.48	48.36	48.43	48.08	-	73,300
Dec 4, 2024	48.38	48.45	48.32	48.43	48.08	0.12%	180,784
Dec 3, 2024	48.40	48.42	48.33	48.37	48.02	-	96,996
Dec 2, 2024	48.28	48.37	48.16	48.37	48.02	0.14%	101,800
Nov 29, 2024	48.29	48.30	48.26	48.30	47.95	0.21%	34,567
Nov 27, 2024	48.22	48.27	48.19	48.20	47.85	0.07%	103,025
Nov 26, 2024	48.15	48.23	48.10	48.17	47.82	0.09%	127,854
Nov 25, 2024	48.16	48.18	48.11	48.12	47.77	0.06%	84,565
Nov 22, 2024	48.08	48.13	48.05	48.09	47.74	0.14%	100,898
Nov 21, 2024	48.06	48.08	48.01	48.03	47.68	-0.06%	121,712
Nov 20, 2024	48.02	48.07	47.96	48.06	47.71	0.07%	57,856
Nov 19, 2024	48.09	48.09	47.99	48.02	47.67	-0.12%	105,757
Nov 18, 2024	48.12	48.16	48.03	48.08	47.63	-0.09%	112,702
Nov 15, 2024	48.03	48.14	48.03	48.13	47.67	0.20%	98,348
Nov 14, 2024	48.05	48.11	47.98	48.03	47.58	-0.06%	96,146
Nov 13, 2024	48.11	48.14	47.96	48.06	47.61	0.04%	118,525
Nov 12, 2024	48.04	48.13	48.00	48.04	47.59	-0.08%	89,231
Nov 11, 2024	48.05	48.11	47.99	48.08	47.63	-	63,925
Nov 8, 2024	47.99	48.08	47.99	48.08	47.63	0.46%	63,014
Nov 7, 2024	47.89	47.90	47.71	47.86	47.41	0.17%	113,884
Nov 6, 2024	47.74	47.82	47.74	47.78	47.33	-0.52%	45,173
Nov 5, 2024	48.03	48.08	48.01	48.03	47.58	0.02%	34,602
Nov 4, 2024	48.05	48.11	47.98	48.02	47.57	0.25%	81,267
Nov 1, 2024	48.00	48.02	47.88	47.90	47.45	-0.06%	60,889
Oct 31, 2024	47.88	48.00	47.88	47.93	47.48	-0.08%	88,897
Oct 30, 2024	47.93	47.99	47.92	47.97	47.52	0.09%	35,057
Oct 29, 2024	47.94	48.00	47.83	47.93	47.47	-0.11%	74,864
Oct 28, 2024	47.93	48.00	47.93	47.98	47.53	0.04%	33,245
Oct 25, 2024	47.90	48.01	47.90	47.96	47.51	0.13%	81,933
Oct 24, 2024	48.01	48.01	47.85	47.90	47.45	0.06%	124,359
Oct 23, 2024	48.00	48.00	47.86	47.87	47.42	-0.41%	43,351
Oct 22, 2024	48.17	48.17	48.04	48.07	47.61	-0.36%	36,420
Oct 21, 2024	48.34	48.34	48.21	48.24	47.65	-0.23%	83,831
Oct 18, 2024	48.37	48.39	48.31	48.35	47.76	-0.06%	50,951
Oct 17, 2024	48.34	48.44	48.30	48.38	47.79	0.10%	90,071
Oct 16, 2024	48.39	48.39	48.33	48.33	47.74	-0.04%	80,378
Oct 15, 2024	48.31	48.37	48.30	48.35	47.76	0.16%	84,195
Oct 14, 2024	48.25	48.29	48.23	48.28	47.69	-0.11%	63,803
Oct 11, 2024	48.33	48.35	48.29	48.33	47.74	-0.05%	56,894
Oct 10, 2024	48.34	48.43	48.31	48.35	47.76	0.08%	74,635
Oct 9, 2024	48.29	48.37	48.29	48.31	47.72	-0.14%	82,032
Oct 8, 2024	48.34	48.44	48.33	48.38	47.79	-0.08%	66,199
Oct 7, 2024	48.39	48.46	48.32	48.42	47.83	-0.02%	88,771
Oct 4, 2024	48.44	48.52	48.39	48.43	47.84	-0.21%	107,465
Oct 3, 2024	48.54	48.59	48.50	48.53	47.94	-0.14%	47,103
Oct 2, 2024	48.54	48.60	48.51	48.60	48.01	0.04%	220,469
Oct 1, 2024	48.54	48.67	48.50	48.58	47.99	0.08%	101,437
Sep 30, 2024	48.51	48.54	48.46	48.54	47.95	0.06%	111,279
Sep 27, 2024	48.44	48.55	48.44	48.51	47.92	0.04%	36,157